Brookfield Finance Inc. 4.625% - BNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.22	16.08	16.08	16.28	16.06	23,400
August 14, 2025	16.31	16.14	16.14	16.31	16.06	13,322
August 13, 2025	16.19	16.29	16.29	16.37	16.19	33,800
August 12, 2025	16.22	16.16	16.16	16.22	16.06	17,345
August 11, 2025	16.16	16.09	16.09	16.17	16.06	15,446
August 08, 2025	15.9	16.14	16.14	16.14	15.9	18,400
August 07, 2025	16.1	15.93	15.93	16.2	15.92	18,222
August 06, 2025	16.1	16	16	16.13	15.91	8,500
August 05, 2025	16.07	16.13	16.13	16.3	16.02	12,800
August 04, 2025	15.91	16.13	16.13	16.54	15.91	41,702
August 01, 2025	16.02	15.9	15.9	16.09	15.9	10,148
July 31, 2025	16.1	15.98	15.98	16.13	15.89	15,647
July 30, 2025	16.11	15.97	15.97	16.29	15.92	17,513
July 29, 2025	16	16.23	16.23	16.3	15.98	11,800
July 28, 2025	16.15	16.03	16.03	16.15	15.9	17,539
July 25, 2025	16.09	16.11	16.11	16.23	15.97	15,102
July 24, 2025	16.07	15.96	15.96	16.07	15.9	14,411
July 23, 2025	15.89	15.84	15.84	15.94	15.8	7,025
July 22, 2025	15.83	15.81	15.81	15.92	15.7	13,800
July 21, 2025	15.9	15.76	15.76	15.96	15.7	15,400
July 18, 2025	15.93	15.77	15.77	16.17	15.77	22,232
July 17, 2025	15.59	15.82	15.82	15.97	15.59	14,000
July 16, 2025	15.59	15.61	15.61	15.67	15.54	13,216
July 15, 2025	15.75	15.52	15.52	15.89	15.5	23,329
July 14, 2025	15.97	15.71	15.71	15.97	15.58	8,500
July 11, 2025	15.82	15.81	15.81	15.88	15.77	20,322
July 10, 2025	15.79	15.9	15.9	15.91	15.77	9,745
July 09, 2025	15.68	15.72	15.72	15.9	15.58	27,637
July 08, 2025	15.58	15.61	15.61	15.76	15.57	11,023
July 07, 2025	15.41	15.55	15.55	15.79	15.39	24,100
July 03, 2025	15.69	15.5	15.5	15.75	15.5	10,315
July 02, 2025	15.57	15.69	15.69	15.75	15.54	23,200
July 01, 2025	15.4	15.78	15.78	15.81	15.37	26,020
June 30, 2025	15.86	15.36	15.36	16	15.36	85,500
June 27, 2025	15.88	15.85	15.85	16	15.82	12,512
June 26, 2025	15.95	15.84	15.84	16.31	15.79	15,500
June 25, 2025	15.78	15.82	15.82	15.83	15.68	9,949
June 24, 2025	15.68	15.77	15.77	15.97	15.58	52,700
June 23, 2025	15.62	15.56	15.56	15.7	15.56	50,905
June 20, 2025	15.63	15.58	15.58	16	15.55	39,513
June 18, 2025	15.57	15.55	15.55	15.62	15.51	42,900
June 17, 2025	15.55	15.49	15.49	15.78	15.35	25,303
June 16, 2025	15.66	15.55	15.55	15.71	15.53	15,925
June 13, 2025	15.61	15.65	15.65	15.65	15.51	9,600
June 12, 2025	15.64	15.66	15.66	15.75	15.59	25,913
June 11, 2025	15.79	15.58	15.58	15.94	15.56	28,400
June 10, 2025	15.83	15.78	15.78	15.83	15.66	12,900
June 09, 2025	15.76	15.67	15.67	15.86	15.61	11,600
June 06, 2025	15.84	15.75	15.75	15.84	15.75	9,800
June 05, 2025	15.85	15.81	15.81	15.86	15.78	7,837
June 04, 2025	15.84	15.84	15.84	16.01	15.65	29,800
June 03, 2025	15.81	15.85	15.85	16.08	15.61	10,900
June 02, 2025	16.25	15.8	15.8	16.25	15.52	14,500
May 30, 2025	15.52	16.09	16.09	16.24	15.52	82,900
May 29, 2025	15.57	15.67	15.67	15.93	15.39	22,200
May 28, 2025	15.52	15.49	15.49	15.85	15.37	13,300
May 27, 2025	15.4	15.48	15.48	15.58	15.4	12,600
May 23, 2025	15.26	15.3	15.3	15.44	15.22	10,029
May 22, 2025	15.22	15.28	15.28	15.5	15.22	12,700
May 21, 2025	15.56	15.25	15.25	15.63	15.16	33,600

Brookfield Finance Inc. 4.625% (BNH) NYSE